Skip to main content
iShares Short Treasury Bond ETF (SHV)
NASDAQ: SHV · Real-Time Price · USD
110.13
+0.01 (0.01%)
At close: Jun 6, 2025, 4:00 PM
110.14
+0.01 (0.01%)
After-hours: Jun 6, 2025, 7:59 PM EDT

SHV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 2025110.14110.15110.13110.13110.130.01%2,805,022
Jun 5, 2025110.11110.12110.10110.12110.120.03%3,013,910
Jun 4, 2025110.09110.10110.08110.09110.090.01%1,952,512
Jun 3, 2025110.08110.08110.07110.08110.080.02%2,471,653
Jun 2, 2025110.07110.07110.06110.06110.06-0.34%7,655,362
May 30, 2025110.45110.45110.44110.44110.040.02%4,947,798
May 29, 2025110.42110.42110.41110.42110.020.03%2,023,936
May 28, 2025110.40110.40110.39110.39109.990.01%3,058,300
May 27, 2025110.39110.39110.38110.38109.98-2,928,686
May 23, 2025110.38110.38110.37110.38109.980.05%2,286,845
May 22, 2025110.32110.33110.32110.33109.930.02%2,474,695
May 21, 2025110.32110.32110.31110.31109.910.01%2,831,971
May 20, 2025110.30110.30110.29110.30109.900.02%2,499,079
May 19, 2025110.28110.29110.28110.28109.88-3,024,858
May 16, 2025110.27110.28110.27110.28109.880.04%3,738,971
May 15, 2025110.23110.24110.23110.24109.840.02%2,761,014
May 14, 2025110.23110.23110.22110.22109.82-3,423,273
May 13, 2025110.22110.22110.21110.22109.820.01%2,980,623
May 12, 2025110.20110.21110.20110.21109.810.01%5,469,729
May 9, 2025110.21110.21110.20110.20109.800.03%3,022,321
May 8, 2025110.17110.18110.16110.17109.770.01%3,201,994
May 7, 2025110.16110.17110.15110.16109.760.02%3,112,692
May 6, 2025110.15110.15110.14110.14109.740.01%5,078,982
May 5, 2025110.13110.13110.12110.13109.730.01%11,721,529
May 2, 2025110.13110.13110.11110.12109.720.02%4,611,339
May 1, 2025110.11110.11110.09110.10109.70-0.33%5,456,976
Apr 30, 2025110.46110.46110.45110.46109.690.03%4,592,408
Apr 29, 2025110.44110.45110.43110.43109.66-11,871,506
Apr 28, 2025110.43110.43110.42110.43109.66-3,808,210
Apr 25, 2025110.42110.42110.41110.42109.650.04%4,123,559
Apr 24, 2025110.37110.38110.37110.38109.610.01%5,434,196
Apr 23, 2025110.37110.37110.35110.37109.600.01%4,259,544
Apr 22, 2025110.35110.36110.35110.36109.590.01%4,001,908
Apr 21, 2025110.35110.35110.34110.35109.580.01%2,698,830
Apr 17, 2025110.33110.34110.33110.34109.570.05%2,704,096
Apr 16, 2025110.29110.29110.28110.29109.520.02%4,037,520
Apr 15, 2025110.27110.27110.26110.27109.500.01%2,950,691
Apr 14, 2025110.26110.26110.25110.26109.490.01%6,572,121
Apr 11, 2025110.25110.26110.24110.25109.480.05%18,461,896
Apr 10, 2025110.22110.22110.20110.20109.43-5,882,425
Apr 9, 2025110.20110.21110.18110.20109.43-9,374,568
Apr 8, 2025110.19110.20110.18110.20109.430.02%8,380,851
Apr 7, 2025110.20110.21110.18110.18109.410.01%10,155,817
Apr 4, 2025110.19110.20110.17110.17109.400.05%7,484,954
Apr 3, 2025110.13110.13110.12110.12109.360.01%5,630,333
Apr 2, 2025110.10110.11110.10110.11109.350.01%6,600,078
Apr 1, 2025110.10110.10110.09110.10109.34-0.33%5,617,770
Mar 31, 2025110.46110.47110.46110.46109.310.01%10,044,006
Mar 28, 2025110.45110.46110.44110.45109.300.03%9,151,924
Mar 27, 2025110.41110.42110.40110.42109.270.02%9,383,791